Wasatch Small Cap Value Fund (WMCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.44
+0.04 (0.43%)
At close: May 18, 2026
WMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.59% |
| May 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% |
| May 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.29% |
| May 14, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.37% |
| May 13, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
| May 12, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.45% |
| May 11, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.43% |
| May 8, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.20% |
| May 7, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.51% |
| May 6, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.13% |
| May 5, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.25% |
| May 4, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.64% |
| May 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.81% |
| Apr 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.18% |
| Apr 29, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.92% |
| Apr 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.02% |
| Apr 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.30% |
| Apr 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.61% |
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| Apr 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.30% |
| Apr 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.60% |
| Apr 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% |
| Apr 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.49% |
| Apr 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.72% |
| Apr 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.62% |
| Apr 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.36% |
| Apr 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.42% |
| Apr 9, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.95% |
| Apr 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 3.61% |
| Apr 7, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% |
| Apr 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.44% |
| Apr 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
| Apr 1, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.78% |
| Mar 31, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.38% |
| Mar 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.01% |
| Mar 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.87% |
| Mar 26, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.05% |
| Mar 25, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |
| Mar 24, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.43% |
| Mar 23, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 2.59% |
| Mar 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.66% |
| Mar 19, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.22% |
| Mar 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.53% |
| Mar 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% |
| Mar 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.11% |
| Mar 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.22% |
| Mar 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.38% |
| Mar 11, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% |
| Mar 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% |